The S&P 500 (GSPC) returned -1.7% in April 2004.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2004 | $1,113.89 | $1,119.26 | $1,107.23 | $1,107.30 | 1,634,700,000 |
April 29 2004 | $1,122.41 | $1,128.80 | $1,108.04 | $1,113.89 | 1,859,000,000 |
April 28 2004 | $1,138.11 | $1,138.11 | $1,121.70 | $1,122.41 | 1,855,600,000 |
April 27 2004 | $1,135.53 | $1,146.56 | $1,135.53 | $1,138.11 | 1,518,000,000 |
April 26 2004 | $1,140.60 | $1,145.08 | $1,132.91 | $1,135.53 | 1,290,600,000 |
April 23 2004 | $1,139.93 | $1,141.92 | $1,134.81 | $1,140.60 | 1,396,100,000 |
April 22 2004 | $1,124.09 | $1,142.77 | $1,121.95 | $1,139.93 | 1,826,700,000 |
April 21 2004 | $1,118.15 | $1,125.72 | $1,116.03 | $1,124.09 | 1,738,100,000 |
April 20 2004 | $1,135.82 | $1,139.26 | $1,118.09 | $1,118.15 | 1,508,500,000 |
April 19 2004 | $1,134.56 | $1,136.18 | $1,129.84 | $1,135.82 | 1,194,900,000 |
April 16 2004 | $1,128.84 | $1,136.80 | $1,126.90 | $1,134.61 | 1,487,800,000 |
April 15 2004 | $1,128.17 | $1,134.08 | $1,120.75 | $1,128.84 | 1,568,700,000 |
April 14 2004 | $1,129.44 | $1,132.52 | $1,122.15 | $1,128.17 | 1,547,700,000 |
April 13 2004 | $1,145.20 | $1,147.78 | $1,127.70 | $1,129.44 | 1,423,200,000 |
April 12 2004 | $1,139.32 | $1,147.29 | $1,139.32 | $1,145.20 | 1,102,400,000 |
April 08 2004 | $1,140.53 | $1,148.97 | $1,134.52 | $1,139.32 | 1,199,800,000 |
April 07 2004 | $1,148.16 | $1,148.16 | $1,138.41 | $1,140.53 | 1,458,800,000 |
April 06 2004 | $1,150.57 | $1,150.57 | $1,143.30 | $1,148.16 | 1,397,700,000 |
April 05 2004 | $1,141.81 | $1,150.57 | $1,141.64 | $1,150.57 | 1,413,700,000 |
April 02 2004 | $1,132.17 | $1,144.81 | $1,132.17 | $1,141.81 | 1,629,200,000 |
April 01 2004 | $1,126.21 | $1,135.67 | $1,126.20 | $1,132.17 | 1,560,700,000 |
